|
Closing price on 8/4/2021
|
|
| Open |
8.61 |
| High |
8.88 |
| Low |
8.61 |
| Volume |
10,000 |
| Split-adjusted Price |
8.63 |
|
|
NVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
-0.07 / -0.80%
|
8.61
|
8.88
|
8.61
|
8.63
|
8.61
|
8.63
|
10,000
|
|
|
8/3/2021
|
-0.50 / -5.43%
|
9.00
|
9.00
|
8.63
|
8.70
|
8.75
|
8.70
|
800
|
|
|
8/2/2021
|
+0.20 / +2.22%
|
8.75
|
9.20
|
8.42
|
9.20
|
8.71
|
9.20
|
32,500
|
|
|
7/30/2021
|
+0.01 / +0.11%
|
8.52
|
9.00
|
8.52
|
9.00
|
8.78
|
9.00
|
16,400
|
|
|
7/29/2021
|
+0.20 / +2.28%
|
8.40
|
8.99
|
8.40
|
8.99
|
8.62
|
8.99
|
16,700
|
|
|
7/28/2021
|
+0.08 / +0.92%
|
8.83
|
8.83
|
8.58
|
8.79
|
8.71
|
8.79
|
7,000
|
|
|
7/27/2021
|
-0.29 / -3.22%
|
8.75
|
8.75
|
8.71
|
8.71
|
8.71
|
8.71
|
7,600
|
|
|
7/26/2021
|
-0.05 / -0.55%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.89
|
9.00
|
6,300
|
|
|
7/23/2021
|
-0.31 / -3.31%
|
9.01
|
9.05
|
8.71
|
9.05
|
8.80
|
9.05
|
11,700
|
|
|
7/22/2021
|
+0.17 / +1.85%
|
9.30
|
9.36
|
8.91
|
9.36
|
9.36
|
9.36
|
400
|
|
|
7/21/2021
|
+0.19 / +2.11%
|
8.60
|
9.50
|
8.60
|
9.19
|
9.25
|
9.19
|
5,300
|
|
|
7/20/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
7/19/2021
|
-0.15 / -1.64%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.98
|
9.00
|
4,900
|
|
|
7/16/2021
|
+0.15 / +1.67%
|
8.91
|
9.15
|
8.90
|
9.15
|
8.90
|
9.15
|
3,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
9.07
|
9.07
|
8.98
|
9.00
|
9.07
|
9.00
|
2,500
|
|
|
7/14/2021
|
-0.26 / -2.81%
|
8.65
|
9.20
|
8.62
|
9.00
|
8.71
|
9.00
|
22,400
|
|
|
7/13/2021
|
+0.04 / +0.43%
|
8.72
|
9.26
|
8.64
|
9.26
|
8.72
|
9.26
|
25,800
|
|
|
7/12/2021
|
-0.68 / -6.87%
|
9.84
|
9.84
|
9.21
|
9.22
|
9.84
|
9.22
|
9,900
|
|
|
7/9/2021
|
-0.25 / -2.46%
|
9.50
|
9.90
|
9.44
|
9.90
|
9.66
|
9.90
|
23,200
|
|
|
7/8/2021
|
+0.15 / +1.50%
|
9.35
|
10.15
|
9.32
|
10.15
|
9.38
|
10.15
|
1,800
|
|
|
7/7/2021
|
+0.65 / +6.95%
|
8.80
|
10.00
|
8.73
|
10.00
|
9.95
|
10.00
|
47,200
|
|
|
7/6/2021
|
-0.70 / -6.97%
|
9.52
|
9.79
|
9.35
|
9.35
|
9.44
|
9.35
|
19,500
|
|
|
7/5/2021
|
-0.35 / -3.37%
|
10.40
|
10.40
|
9.70
|
10.05
|
9.73
|
10.05
|
18,600
|
|
|
7/2/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
9.98
|
10.40
|
10.05
|
10.40
|
18,500
|
|
|
7/1/2021
|
-0.30 / -2.73%
|
10.30
|
11.00
|
10.25
|
10.70
|
10.35
|
10.70
|
37,300
|
|
|
6/30/2021
|
+0.15 / +1.38%
|
11.60
|
11.60
|
10.15
|
11.00
|
10.85
|
11.00
|
99,600
|
|
|
6/29/2021
|
+0.70 / +6.90%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
24,800
|
|
|
6/28/2021
|
+0.63 / +6.62%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
111,400
|
|
|
6/25/2021
|
-0.41 / -4.13%
|
9.32
|
9.92
|
9.32
|
9.52
|
9.62
|
9.52
|
5,300
|
|
|
6/24/2021
|
-0.01 / -0.10%
|
9.33
|
9.93
|
9.33
|
9.93
|
9.93
|
9.93
|
500
|
|
|